致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:05:08 休市中

鼎龙股份 (300054) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 26.21 26.04 0.08 0.31% 25.67 27.25 242706 63975 3.33%
2025-04-07 26.48 25.96 -1.99 -7.12% 24.48 27.88 341042 90348 4.68%
2025-04-03 28.11 27.95 -0.51 -1.79% 27.75 28.75 151500 42734 2.08%
2025-04-02 28.79 28.46 -0.61 -2.10% 28.15 29.15 211369 60248 2.90%
2025-04-01 28.59 29.07 0.50 1.75% 28.22 29.36 278737 80664 3.83%
2025-03-31 28.40 28.57 0.12 0.42% 28.16 29.22 180798 51619 2.48%
2025-03-28 29.06 28.45 -0.31 -1.08% 28.42 29.23 142979 41004 1.96%
2025-03-27 27.72 28.76 0.96 3.45% 27.57 29.28 221256 63478 3.04%
2025-03-26 28.01 27.80 -0.28 -1.00% 27.72 28.48 92268 25793 1.27%
2025-03-25 28.23 28.08 -0.24 -0.85% 27.65 28.35 107653 30104 1.48%
2025-03-24 27.36 28.32 0.96 3.51% 27.31 28.64 187408 52809 2.57%
2025-03-21 27.75 27.36 -0.47 -1.69% 27.26 28.06 108043 29795 1.48%
2025-03-20 27.95 27.83 -0.30 -1.07% 27.75 28.23 72730 20344 1.00%
2025-03-19 28.50 28.13 -0.38 -1.33% 27.95 28.53 97069 27314 1.33%
2025-03-18 28.49 28.51 0.02 0.07% 28.22 28.84 116943 33308 1.61%
2025-03-17 27.90 28.49 0.63 2.26% 27.63 28.88 205300 58388 2.82%
2025-03-14 27.67 27.86 0.19 0.69% 27.46 28.03 145565 40496 2.00%
2025-03-13 27.95 27.67 -0.38 -1.35% 27.36 28.04 136273 37617 1.87%
2025-03-12 28.56 28.05 -0.38 -1.34% 27.91 28.75 151589 42720 2.08%
2025-03-11 28.25 28.43 -0.39 -1.35% 28.20 28.79 113610 32300 1.56%
2025-03-10 28.90 28.82 -0.35 -1.20% 28.50 29.50 168919 48877 2.32%
2025-03-07 29.39 29.17 -0.33 -1.12% 28.89 29.56 131485 38406 1.81%
2025-03-06 29.35 29.50 0.26 0.89% 29.32 30.14 208812 61928 2.87%
2025-03-05 29.40 29.24 0.29 1.00% 28.99 29.89 185466 54431 2.55%
2025-03-04 28.43 28.95 0.31 1.08% 28.30 29.28 173111 49962 2.38%
2025-03-03 28.68 28.64 0.02 0.07% 28.19 29.01 175178 50219 2.41%
2025-02-28 29.71 28.62 -1.35 -4.50% 28.46 29.90 208570 60503 2.86%
2025-02-27 30.83 29.97 -0.84 -2.73% 29.38 30.92 307492 92131 4.22%
2025-02-26 31.07 30.81 0.01 0.03% 30.31 31.36 235628 72764 3.24%
2025-02-25 30.81 30.80 -0.61 -1.94% 30.14 31.40 295094 90641 4.05%
2025-02-24 31.65 31.41 -0.14 -0.44% 30.98 32.26 369323 116108 5.07%
2025-02-21 30.56 31.55 1.17 3.85% 30.15 32.40 525756 164065 7.22%
2025-02-20 30.00 30.38 1.92 6.75% 29.50 30.94 593467 179645 8.15%
2025-02-19 27.08 28.46 1.50 5.56% 27.00 28.63 324177 90453 4.45%
2025-02-18 26.86 26.96 0.07 0.26% 26.81 28.10 255763 70416 3.51%
2025-02-17 26.13 26.89 0.40 1.51% 26.13 27.20 157408 42265 2.16%
2025-02-14 26.34 26.49 0.15 0.57% 26.05 26.54 95945 25250 1.32%
2025-02-13 27.05 26.34 -0.89 -3.27% 26.33 27.10 135255 36006 1.86%
2025-02-12 26.51 27.23 0.80 3.03% 26.25 27.25 171440 45882 2.35%
2025-02-11 26.90 26.43 -0.45 -1.67% 26.38 26.91 103451 27432 1.42%
2025-02-10 27.07 26.88 -0.10 -0.37% 26.70 27.32 104086 27973 1.43%
2025-02-07 26.70 26.98 0.29 1.09% 26.15 27.30 175021 46937 2.40%
2025-02-06 26.01 26.69 0.66 2.54% 25.91 26.82 143817 38185 1.98%
2025-02-05 26.13 26.03 0.20 0.77% 25.86 26.44 113679 29730 1.56%
2025-01-27 26.77 25.83 -0.61 -2.31% 25.82 26.79 110592 28932 1.52%
2025-01-24 26.65 26.44 -0.28 -1.05% 26.39 26.95 145438 38767 2.00%
2025-01-23 27.30 26.72 -0.16 -0.60% 26.68 27.63 145110 39387 1.99%
2025-01-22 26.67 26.88 0.10 0.37% 26.60 27.28 151283 40693 2.08%
2025-01-21 26.39 26.78 0.39 1.48% 26.11 26.85 153904 40776 2.11%
2025-01-20 26.38 26.39 0.34 1.31% 26.24 26.72 143106 37943 1.97%
2025-01-17 25.48 26.05 0.55 2.16% 25.24 26.36 169304 43762 2.33%
2025-01-16 26.26 25.50 -0.30 -1.16% 25.38 26.40 187990 48636 2.58%
2025-01-15 25.72 25.80 -0.06 -0.23% 25.45 26.16 109851 28345 1.51%
2025-01-14 24.95 25.86 0.86 3.44% 24.65 25.94 138913 35449 1.91%
2025-01-13 25.00 25.00 -0.36 -1.42% 24.77 25.58 93137 23395 1.28%
2025-01-10 25.31 25.36 -0.04 -0.16% 25.20 26.26 139812 36109 1.92%
2025-01-09 24.67 25.40 0.60 2.42% 24.62 25.60 126853 32272 1.74%
2025-01-08 25.05 24.80 -0.34 -1.35% 23.98 25.08 130792 32125 1.80%
2025-01-07 24.89 25.14 0.45 1.82% 24.66 25.20 96212 24006 1.32%
2025-01-06 25.00 24.69 -0.33 -1.32% 24.38 25.29 95484 23649 1.31%
2025-01-03 25.36 25.02 -0.33 -1.30% 24.95 25.56 103670 26225 1.42%
2025-01-02 25.89 25.35 -0.67 -2.57% 24.99 26.08 146899 37612 2.02%
2024-12-31 27.28 26.02 -1.13 -4.16% 25.99 27.30 141896 37476 1.95%
2024-12-30 26.90 27.15 0.22 0.82% 26.86 27.48 113731 30923 1.56%